Dark

BMNR20280121P40
BMNR Jan 21 2028 40.00 Put (BMNR280121P00040000)
option OPRA

EOD

Sep 10, 2026

19.85+1.535%(+0.30)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	19.8000	19.8600	19.8000	19.8500	+1.535%	30	3,999	0.000%
2026-09-09	19.5500	19.5500	19.5500	19.5500	-0.255%	1	4,011	+1.535%
2026-09-08	19.6400	19.6400	19.5600	19.6000	-0.508%	7	4,012	+1.276%
2026-09-04	19.1500	19.7000	19.1500	19.7000	+3.684%	20	3,991	+0.761%
2026-09-03	19.1000	19.1000	19.0000	19.0000	-7.090%	13	3,991	+4.474%
2026-09-02	20.4500	20.4500	20.4500	20.4500	+1.995%	3	3,998	-2.934%
2026-09-01	20.0500	20.0500	20.0500	20.0500	+2.036%	20	3,995	-0.998%
2026-08-28	19.6500	19.6500	19.6500	19.6500	+1.289%	21	3,975	+1.018%
2026-08-27	19.5700	19.5700	19.0200	19.4000	-2.757%	33	3,954	+2.320%
2026-08-26	19.9500	19.9500	19.9500	19.9500	+0.302%	2	3,972	-0.501%
2026-08-25	19.8900	19.8900	19.8900	19.8900	-2.116%	6	3,970	-0.201%
2026-08-24	20.5700	20.6000	20.2500	20.3200	-4.151%	22	3,964	-2.313%
2026-08-21	21.2000	21.2000	20.9500	21.2000	-2.304%	31	3,944	-6.368%
2026-08-20	21.7200	21.8000	21.7000	21.7000	-1.364%	21	3,946	-8.525%
2026-08-19	23.2000	23.2000	22.0000	22.0000	-5.295%	19	3,927	-9.773%
2026-08-17	23.5000	23.5000	23.2300	23.2300	-1.568%	69	3,908	-14.550%
2026-08-13	23.6000	23.6000	23.6000	23.6000	-0.799%	1	3,959	-15.890%
2026-08-12	23.7900	23.7900	23.7900	23.7900	-2.500%	3	3,960	-16.562%
2026-08-03	24.4000	24.4000	24.4000	24.4000	-1.414%	3	3,957	-18.648%
2026-07-31	24.7500	24.7500	24.7500	24.7500	+1.062%	1	3,954	-19.798%
2026-07-29	24.4900	24.4900	24.4900	24.4900	+0.082%	1	3,953	-18.947%
2026-07-28	24.1500	24.5400	24.1500	24.4700	+2.514%	6	3,954	-18.880%
2026-07-27	24.5000	24.5000	23.8700	23.8700	-8.579%	31	3,948	-16.841%
2026-07-17	26.1100	26.1100	26.1100	26.1100	+2.392%	10	3,977	-23.975%
2026-07-16	25.5000	25.5000	25.5000	25.5000	+0.394%	1	3,987	-22.157%
2026-07-15	25.4000	25.4000	25.4000	25.4000	-0.897%	30	3,986	-21.850%
2026-07-06	25.6300	25.6300	25.6300	25.6300	-4.007%	3	3,956	-22.552%
2026-07-01	26.7000	26.7000	26.7000	26.7000	-2.519%	7	3,953	-25.655%
2026-06-30	27.4300	27.4300	27.3700	27.3900	+1.033%	11	3,953	-27.528%
2026-06-29	27.1100	27.1100	27.1100	27.1100	-0.037%	2	3,942	-26.780%
2026-06-26	27.3800	27.3800	27.1200	27.1200	-0.550%	8	3,940	-26.807%
2026-06-25	27.2500	27.3200	27.2500	27.2700	+2.326%	16	3,937	-27.209%
2026-06-24	26.2000	26.6500	26.2000	26.6500	+3.295%	57	3,927	-25.516%
2026-06-23	25.8000	25.8000	25.8000	25.8000	+4.032%	10	3,874	-23.062%
2026-06-22	26.1300	26.1300	24.8000	24.8000	+1.224%	31	3,874	-19.960%
2026-06-15	24.7500	24.7500	24.5000	24.5000	-4.259%	6	3,903	-18.980%
2026-06-11	25.9200	25.9300	25.5900	25.5900	+1.347%	13	3,899	-22.431%
2026-06-09	25.1500	25.2500	25.1500	25.2500	+1.406%	11	3,902	-21.386%
2026-06-08	25.1100	25.2000	24.9000	24.9000	-3.000%	13	3,893	-20.281%
2026-06-05	25.6700	25.6700	25.6700	25.6700	+2.886%	10	3,884	-22.672%
2026-06-04	25.0300	25.0500	24.9500	24.9500	+6.125%	7	3,874	-20.441%
2026-06-01	23.5100	23.5100	23.5100	23.5100	-0.381%	1	3,871	-15.568%
2026-05-29	23.6000	23.6000	23.6000	23.6000	+1.768%	10	3,872	-15.890%
2026-05-20	23.3500	23.3500	23.1900	23.1900	-2.358%	6	3,862	-14.403%
2026-05-19	23.9300	23.9300	23.7500	23.7500	+3.939%	116	3,746	-16.421%
2026-05-15	22.8000	22.8500	22.7700	22.8500	+3.534%	17	3,746	-13.129%
2026-05-14	22.0700	22.0700	22.0700	22.0700	-0.630%	4	3,729	-10.059%
2026-05-13	22.2000	22.2100	22.2000	22.2100	-0.180%	20	3,700	-10.626%
2026-05-12	21.8000	22.2500	21.8000	22.2500	+3.488%	25	3,700	-10.787%
2026-05-11	21.5000	21.5000	21.5000	21.5000	-0.922%	1	3,700	-7.674%
2026-05-06	21.7000	21.7000	21.7000	21.7000	+0.463%	1	3,701	-8.525%
2026-05-05	22.0000	22.0000	21.6000	21.6000	-2.790%	11	3,702	-8.102%
2026-05-01	22.2300	22.2500	22.2000	22.2200	-2.544%	21	3,682	-10.666%
2026-04-30	22.8000	22.8000	22.8000	22.8000	-1.512%	3	3,682	-12.939%
2026-04-29	23.0000	23.1500	23.0000	23.1500	+1.758%	7	3,679	-14.255%
2026-04-28	22.9000	22.9000	22.7500	22.7500	+1.427%	3	3,672	-12.747%
2026-04-27	22.4200	22.4300	22.4200	22.4300	+0.583%	2	3,671	-11.502%
2026-04-24	22.3000	22.3000	22.3000	22.3000	+1.456%	1	3,671	-10.987%
2026-04-22	21.9800	21.9800	21.9800	21.9800	-0.543%	1	3,670	-9.691%
2026-04-21	22.1000	22.1000	22.1000	22.1000	-1.295%	1	3,671	-10.181%
2026-04-20	22.0000	22.3900	22.0000	22.3900	+2.518%	6	3,671	-11.344%
2026-04-17	21.6400	21.8400	21.6400	21.8400	-3.234%	3	3,665	-9.112%
2026-04-13	22.6500	22.6500	22.3400	22.5700	-1.052%	28	3,664	-12.051%
2026-04-08	22.6500	22.8100	22.5200	22.8100	-7.689%	61	3,688	-12.977%
2026-03-31	24.7300	24.7300	24.7100	24.7100	-1.632%	10	3,678	-19.668%
2026-03-30	24.7600	25.1200	24.6000	25.1200	+1.209%	28	3,646	-20.979%
2026-03-27	24.3500	24.8700	24.3500	24.8200	+6.068%	22	3,631	-20.024%
2026-03-25	23.4000	23.4000	23.4000	23.4000	-2.092%	5	3,609	-15.171%
2026-03-24	23.9000	23.9000	23.9000	23.9000	-0.292%	1	3,604	-16.946%
2026-03-20	23.9200	23.9700	23.9200	23.9700	+0.293%	3	3,605	-17.188%
2026-03-19	23.7900	24.0700	23.6600	23.9000	+3.913%	3,163	3,607	-16.946%
2026-03-16	22.8900	23.0000	22.8900	23.0000	-2.294%	5	1,313	-13.696%
2026-03-13	23.3300	23.5400	23.3300	23.5400	-2.928%	2	1,314	-15.675%
2026-03-12	24.1000	24.2500	24.1000	24.2500	+1.253%	10	1,314	-18.144%
2026-03-11	24.0700	24.0700	23.8800	23.9500	-0.992%	3	1,309	-17.119%
2026-03-10	24.3500	24.4500	24.1500	24.1900	-2.656%	36	1,310	-17.941%
2026-03-09	25.1000	25.1000	24.8500	24.8500	+0.811%	44	1,309	-20.121%
2026-03-04	24.4600	24.6500	24.4600	24.6500	-2.761%	3	1,268	-19.473%
2026-02-27	24.7700	25.3500	24.7700	25.3500	+1.319%	4	1,270	-21.696%
2026-02-24	25.5400	25.5400	25.0200	25.0200	-1.107%	14	1,270	-20.663%
2026-02-23	24.9300	25.3500	24.9300	25.3000	+1.770%	7	1,256	-21.542%
2026-02-20	25.1200	25.1200	24.8200	24.8600	+0.242%	19	1,250	-20.153%
2026-02-19	25.2300	25.2300	24.8000	24.8000	-0.681%	15	1,236	-19.960%
2026-02-18	24.9700	25.0200	24.9300	24.9700	+2.336%	87	1,230	-20.505%
2026-02-13	24.4000	24.4000	24.4000	24.4000	-4.351%	2	1,201	-18.648%
2026-02-12	25.4500	25.5100	25.4500	25.5100	+0.039%	60	1,201	-22.187%
2026-02-11	25.5000	25.5000	25.5000	25.5000	+3.448%	10	1,141	-22.157%
2026-02-10	24.6500	24.6500	24.6500	24.6500	-1.871%	1	1,151	-19.473%
2026-02-09	25.1200	25.1200	25.1200	25.1200	-1.258%	1	1,151	-20.979%
2026-02-06	25.5300	25.5300	25.4400	25.4400	-3.746%	3	1,150	-21.973%
2026-02-05	25.5100	26.5500	25.3200	26.4300	+4.673%	127	1,147	-24.896%
2026-02-04	24.2500	25.2500	24.2500	25.2500	+3.145%	30	1,229	-21.386%
2026-02-03	24.1700	24.7100	24.1000	24.4800	+2.213%	31	1,199	-18.913%
2026-02-02	23.4000	23.9500	23.3600	23.9500	+4.631%	10	1,183	-17.119%
2026-01-30	22.4000	23.0000	22.4000	22.8900	+2.830%	4	1,180	-13.281%
2026-01-29	21.9500	22.2600	21.9500	22.2600	+7.019%	29	1,180	-10.827%
2026-01-28	21.4000	21.4000	20.8000	20.8000	-5.153%	620	1,151	-4.567%
2026-01-27	21.9400	21.9400	21.9300	21.9300	+0.735%	20	1,542	-9.485%
2026-01-26	22.0300	22.0300	21.6700	21.7700	+0.092%	223	1,562	-8.819%
2026-01-23	21.7500	21.7500	21.7500	21.7500	+0.462%	100	1,343	-8.736%
2026-01-22	21.6200	21.6500	21.6000	21.6500	-0.322%	6	1,243	-8.314%
2026-01-21	21.7200	21.7200	21.7200	21.7200	-0.504%	2	1,245	-8.610%
2026-01-20	21.8700	22.0000	21.8300	21.8300	+2.778%	20	1,243	-9.070%
2026-01-16	21.2400	21.2400	21.2400	21.2400	+2.115%	1	1,232	-6.544%
2026-01-15	21.1000	21.1000	20.8000	20.8000	-1.422%	402	1,232	-4.567%
2026-01-14	20.8600	21.1000	20.8600	21.1000	-0.939%	6	834	-5.924%
2026-01-12	21.3500	21.3500	21.3000	21.3000	-0.560%	105	838	-6.808%
2026-01-09	21.4800	21.4800	21.4200	21.4200	+1.038%	29	933	-7.330%
2026-01-07	21.3000	21.3000	21.1000	21.2000	+2.415%	8	907	-6.368%
2026-01-06	21.0900	21.2500	20.7000	20.7000	-2.588%	4	907	-4.106%
2026-01-05	21.7000	21.7000	21.2500	21.2500	-3.541%	11	895	-6.588%
2026-01-02	22.0300	22.0300	22.0300	22.0300	-4.009%	1	895	-9.896%
2025-12-31	22.9500	23.0500	22.9500	22.9500	+0.438%	8	898	-13.508%
2025-12-30	22.8500	22.8500	22.8500	22.8500	-0.349%	19	898	-13.129%
2025-12-29	22.4300	23.0500	22.4300	22.9300	-0.434%	10	879	-13.432%
2025-12-26	22.9000	23.0900	22.9000	23.0300	-0.303%	8	876	-13.808%
2025-12-24	23.1000	23.1000	23.1000	23.1000	+2.941%	1	874	-14.069%
2025-12-23	22.9300	23.0300	22.4400	22.4400	-0.708%	8	874	-11.542%
2025-12-22	22.4800	22.6000	22.4000	22.6000	+0.444%	11	868	-12.168%
2025-12-19	23.4000	23.4000	22.5000	22.5000	-4.337%	21	863	-11.778%
2025-12-18	22.9900	23.5200	22.9900	23.5200	+1.467%	9	871	-15.604%
2025-12-17	22.5600	23.1800	22.5600	23.1800	+2.839%	5	862	-14.366%
2025-12-16	22.5100	22.5400	22.5100	22.5400	+1.303%	6	859	-11.934%
2025-12-15	21.9500	22.3600	21.7500	22.2500	+2.771%	205	853	-10.787%
2025-12-12	21.0000	21.6500	20.9600	21.6500	+2.364%	112	651	-8.314%
2025-12-11	20.9500	21.3000	20.7500	21.1500	+3.171%	12	540	-6.147%
2025-12-10	20.9800	21.0100	20.5000	20.5000	-3.073%	27	530	-3.171%
2025-12-09	22.0000	22.0000	21.0000	21.1500	-6.000%	37	556	-6.147%
2025-12-08	22.2500	22.5000	22.2500	22.5000	0.000%	4	522	-11.778%
2025-12-05	22.1000	22.6100	22.1000	22.5000	-2.089%	29	518	-11.778%
2025-12-04	22.9800	22.9800	22.9800	22.9800	+0.922%	2	489	-13.621%
2025-12-03	23.0500	23.0500	22.7700	22.7700	-3.883%	8	487	-12.824%
2025-12-01	23.6900	23.6900	23.6900	23.6900	+1.849%	2	479	-16.209%
2025-11-26	23.2600	23.2600	23.2600	23.2600	-1.231%	1	476	-14.660%
2025-11-25	23.5500	23.5500	23.5500	23.5500	+0.128%	2	476	-15.711%
2025-11-24	23.3000	23.5200	23.3000	23.5200	-4.893%	31	476	-15.604%
2025-11-21	25.0000	25.1800	24.7300	24.7300	+3.820%	44	485	-19.733%
2025-11-19	23.8200	23.8200	23.8200	23.8200	+4.336%	5	441	-16.667%
2025-11-18	23.1700	23.1700	22.8000	22.8300	-0.523%	7	436	-13.053%
2025-11-17	22.4000	23.3400	22.4000	22.9500	+4.318%	47	431	-13.508%
2025-11-14	21.4500	22.0000	21.4500	22.0000	+4.712%	35	468	-9.773%
2025-11-13	20.4000	21.2000	20.4000	21.0100	+8.579%	13	453	-5.521%
2025-11-12	20.3000	20.4000	19.3500	19.3500	-5.610%	39	440	+2.584%
2025-11-11	20.3000	20.5000	20.3000	20.5000	+0.985%	70	437	-3.171%
2025-11-10	20.1000	20.3500	20.0000	20.3000	-2.216%	17	408	-2.217%
2025-11-07	20.6000	21.4600	20.6000	20.7600	+0.290%	58	403	-4.383%
2025-11-06	20.6400	20.8800	20.5000	20.7000	+2.222%	81	357	-4.106%
2025-11-05	20.0000	20.3500	20.0000	20.2500	-0.442%	28	282	-1.975%
2025-11-04	20.4000	20.6400	19.8500	20.3400	+2.831%	88	256	-2.409%
2025-11-03	19.6500	20.0000	19.4000	19.7800	+2.914%	35	270	+0.354%
2025-10-31	18.9400	19.3000	18.9400	19.2200	-0.415%	24	270	+3.278%
2025-10-30	18.5100	19.3000	18.5100	19.3000	+5.696%	11	267	+2.850%
2025-10-29	18.0000	18.2600	18.0000	18.2600	+4.943%	62	256	+8.708%
2025-10-28	17.4000	17.4000	17.4000	17.4000	-1.695%	2	199	+14.080%
2025-10-27	17.7000	17.7000	17.7000	17.7000	-4.324%	1	199	+12.147%
2025-10-24	18.5600	19.4500	18.5000	18.5000	-1.070%	11	199	+7.297%
2025-10-17	18.7000	18.7000	18.7000	18.7000	+2.466%	7	206	+6.150%
2025-10-16	17.7500	18.2500	17.7500	18.2500	-0.164%	2	204	+8.767%
2025-10-15	18.3500	18.3500	18.2800	18.2800	+1.612%	14	205	+8.589%
2025-10-14	17.9900	17.9900	17.9900	17.9900	+3.510%	1	206	+10.339%
2025-10-13	17.3800	17.3800	17.3800	17.3800	-2.140%	10	205	+14.212%
2025-10-10	18.0000	18.0000	17.1800	17.7600	-2.149%	23	195	+11.768%
2025-10-09	17.0000	18.1500	17.0000	18.1500	+7.206%	3	194	+9.366%
2025-10-08	17.0500	17.2500	16.9300	16.9300	-0.412%	17	196	+17.247%
2025-10-07	16.7000	17.0000	16.7000	17.0000	0.000%	41	186	+16.765%
2025-10-06	18.2200	18.2200	17.0000	17.0000	-8.847%	67	209	+16.765%
2025-10-03	18.9200	19.0000	18.4500	18.6500	-3.117%	64	158	+6.434%
2025-10-02	19.2500	19.2500	19.2500	19.2500	-3.990%	1	106	+3.117%
2025-10-01	20.0500	20.0500	20.0500	20.0500	-0.149%	1	107	-0.998%
2025-09-30	20.0800	20.0800	20.0800	20.0800	+0.905%	1	107	-1.145%
2025-09-29	19.7000	19.9000	19.5800	19.9000	-0.995%	18	107	-0.251%
2025-09-26	20.1000	20.1000	20.1000	20.1000	-1.471%	1	95	-1.244%
2025-09-25	20.6400	20.6500	20.4000	20.4000	+2.000%	29	94	-2.696%
2025-09-24	20.1200	20.1200	19.8000	20.0000	-0.990%	23	65	-0.750%
2025-09-22	20.2500	20.3000	20.0000	20.2000	+0.648%	13	48	-1.733%
2025-09-19	20.1000	20.1000	19.6500	20.0700	+1.466%	22	42	-1.096%
2025-09-18	19.5000	20.2000	19.5000	19.7800	+3.021%	4	25	+0.354%
2025-09-17	20.6900	20.6900	19.2000	19.2000	-5.651%	2	22	+3.385%
2025-09-16	20.3500	20.3500	20.3500	20.3500	+1.395%	20	22	-2.457%
2025-09-15	20.0700	20.0700	20.0700	20.0700	0.000%	5	5	-1.096%

.dark-mode .xL4bPb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xL4bPb{ color: #333333; background-color: white; border: 2px solid #333333; }BMNR20280121P40BMNR Jan 21 2028 40.00 Put (BMNR280121P00040000)option OPRA

BMNR20280121P40
BMNR Jan 21 2028 40.00 Put (BMNR280121P00040000)
option OPRA